TotalEnergies SE (TTFNF)
OTC: TTFNF
· Real-Time Price · USD
60.34
0.28 (0.46%)
At close: Oct 03, 2025, 3:22 PM
60.07
-0.45%
After-hours: Oct 01, 2025, 08:00 PM EDT
TTFNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 59.60 | 60.34 | 59.60 | 60.34 | 60.34 | 0.45% | 681,007 |
| Oct 2, 2025 | 59.85 | 60.07 | 59.85 | 60.07 | 60.07 | -0.38% | 300,900 |
| Oct 1, 2025 | 61.24 | 61.24 | 60.30 | 60.30 | 60.30 | -0.46% | 1,800 |
| Sep 30, 2025 | 60.51 | 60.58 | 60.23 | 60.58 | 59.58 | -2.16% | 10,723 |
| Sep 29, 2025 | 62.40 | 62.40 | 61.92 | 61.92 | 60.90 | -2.84% | 700 |
| Sep 26, 2025 | 62.72 | 63.73 | 62.72 | 63.73 | 62.68 | 3.09% | 101,041 |
| Sep 25, 2025 | 62.65 | 62.65 | 61.82 | 61.82 | 60.80 | -0.40% | 907 |
| Sep 24, 2025 | 63.07 | 63.07 | 62.07 | 62.07 | 61.05 | -0.19% | 1,625 |
| Sep 23, 2025 | 61.70 | 62.19 | 61.53 | 62.19 | 61.17 | 2.37% | 1,339 |
| Sep 22, 2025 | 60.59 | 61.54 | 60.59 | 60.75 | 59.75 | -0.39% | 1,308 |
| Sep 19, 2025 | 60.99 | 60.99 | 60.99 | 60.99 | 59.98 | 0.15% | 815 |
| Sep 18, 2025 | 61.05 | 61.57 | 60.90 | 60.90 | 59.90 | -0.90% | 120,800 |
| Sep 17, 2025 | 61.70 | 61.70 | 61.45 | 61.45 | 60.44 | -1.44% | 2,300 |
| Sep 16, 2025 | 61.65 | 62.35 | 61.64 | 62.35 | 61.32 | 0.78% | 2,700 |
| Sep 15, 2025 | 62.02 | 62.17 | 61.87 | 61.87 | 60.85 | 1.28% | 2,000 |
| Sep 12, 2025 | 61.38 | 61.38 | 61.09 | 61.09 | 60.08 | 0.16% | 1,524 |
| Sep 11, 2025 | 61.24 | 61.24 | 60.99 | 60.99 | 59.98 | -0.72% | 1,800 |
| Sep 10, 2025 | 62.11 | 62.11 | 61.43 | 61.43 | 60.42 | 0.52% | 1,316 |
| Sep 9, 2025 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | 0.00% | 0 |
| Sep 8, 2025 | 61.21 | 61.21 | 61.11 | 61.11 | 60.10 | -0.62% | 947 |
Page 1 of 136